시장 데이터를 불러오는 중
전체 종목
BioHarvest Sciences Inc. - Common Stock 과거 주가
BioHarvest Sciences Inc. - Common Stock · BHST · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BioHarvest Sciences Inc. - Common Stock · BHST · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,013 | ₩2,261 | ₩1,940 | ₩2,220 | +10.30% | 1.7만 |
| 2026.10.08 | ₩1,998 | ₩2,068 | ₩1,993 | ₩2,000 | +0.07% | 1.7만 |
| 2026.10.07 | ₩1,953 | ₩1,993 | ₩1,834 | ₩1,993 | +2.05% | 1.6만 |
| 2026.10.06 | ₩1,954 | ₩1,980 | ₩1,940 | ₩1,980 | +1.30% | 1.6천 |
| 2026.10.05 | ₩1,993 | ₩1,993 | ₩1,946 | ₩1,960 | -1.68% | 1.8만 |
| 2026.10.02 | ₩2,140 | ₩2,140 | ₩1,941 | ₩1,966 | -8.12% | 2만 |
| 2026.10.01 | ₩1,993 | ₩2,006 | ₩1,940 | ₩1,993 | 0.00% | 2.9만 |
| 2026.09.30 | ₩1,966 | ₩2,006 | ₩1,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,980 |
| +0.68% |
| 3만 |
| 2026.09.29 | ₩1,966 | ₩2,033 | ₩1,966 | ₩1,966 | 0.00% | 7만 |
|---|
| 2026.09.28 | ₩1,926 | ₩1,993 | ₩1,926 | ₩1,940 | +0.69% | 3.3만 |
|---|
| 2026.09.25 | ₩1,913 | ₩1,966 | ₩1,899 | ₩1,953 | +2.10% | 1.2만 |
|---|
| 2026.09.24 | ₩1,940 | ₩2,020 | ₩1,940 | ₩1,940 | 0.00% | 9.1천 |
|---|
| 2026.09.23 | ₩2,006 | ₩2,368 | ₩1,940 | ₩1,953 | -2.67% | 4.1만 |
|---|
| 2026.09.22 | ₩2,140 | ₩2,200 | ₩2,020 | ₩2,020 | -5.63% | 4.6만 |
|---|
| 2026.09.21 | ₩2,154 | ₩2,216 | ₩2,140 | ₩2,167 | +0.62% | 1.9만 |
|---|
| 2026.09.18 | ₩2,167 | ₩2,207 | ₩2,140 | ₩2,180 | +0.62% | 1.4만 |
|---|
| 2026.09.17 | ₩2,194 | ₩2,194 | ₩2,073 | ₩2,140 | -2.44% | 3.4만 |
|---|
| 2026.09.16 | ₩2,314 | ₩2,330 | ₩2,180 | ₩2,220 | -4.05% | 2.4만 |
|---|
| 2026.09.15 | ₩2,408 | ₩2,495 | ₩2,167 | ₩2,374 | -1.39% | 6.4만 |
|---|
| 2026.09.14 | ₩2,448 | ₩2,481 | ₩2,408 | ₩2,408 | -1.64% | 1.3만 |
|---|
| 2026.09.11 | ₩2,501 | ₩2,541 | ₩2,408 | ₩2,475 | -1.07% | 2.8만 |
|---|
| 2026.09.10 | ₩2,408 | ₩2,501 | ₩2,408 | ₩2,501 | +3.89% | 1.4만 |
|---|
| 2026.09.09 | ₩2,475 | ₩2,582 | ₩2,408 | ₩2,408 | -2.70% | 3.7만 |
|---|
| 2026.09.08 | ₩2,475 | ₩2,741 | ₩2,408 | ₩2,421 | -2.16% | 2.7만 |
|---|
| 2026.09.04 | ₩2,408 | ₩2,475 | ₩2,408 | ₩2,434 | +1.11% | 5만 |
|---|
| 2026.09.03 | ₩2,555 | ₩2,622 | ₩2,408 | ₩2,408 | -5.76% | 13.5만 |
|---|
| 2026.09.02 | ₩2,541 | ₩2,595 | ₩2,541 | ₩2,541 | 0.00% | 4.9만 |
|---|
| 2026.09.01 | ₩2,541 | ₩2,622 | ₩2,541 | ₩2,568 | +1.05% | 3.6천 |
|---|
| 2026.08.31 | ₩2,475 | ₩2,555 | ₩2,475 | ₩2,555 | +3.24% | 9.6천 |
|---|
| 2026.08.28 | ₩2,461 | ₩2,559 | ₩2,448 | ₩2,461 | 0.00% | 1.2만 |
|---|
| 2026.08.27 | ₩2,675 | ₩2,689 | ₩2,475 | ₩2,475 | -7.50% | 11.1만 |
|---|
| 2026.08.26 | ₩2,675 | ₩2,722 | ₩2,675 | ₩2,675 | 0.00% | 5.3천 |
|---|
| 2026.08.25 | ₩2,702 | ₩2,749 | ₩2,675 | ₩2,702 | 0.00% | 3만 |
|---|
| 2026.08.24 | ₩2,769 | ₩2,836 | ₩2,675 | ₩2,742 | -0.97% | 2.5만 |
|---|
| 2026.08.21 | ₩2,729 | ₩2,900 | ₩2,715 | ₩2,749 | +0.74% | 9.2천 |
|---|
| 2026.08.20 | ₩2,742 | ₩2,836 | ₩2,702 | ₩2,729 | -0.49% | 1.8만 |
|---|
| 2026.08.19 | ₩2,903 | ₩2,903 | ₩2,702 | ₩2,715 | -6.45% | 8천 |
|---|
| 2026.08.18 | ₩2,889 | ₩3,076 | ₩2,769 | ₩2,822 | -2.31% | 8.2만 |
|---|
| 2026.08.17 | ₩2,769 | ₩3,513 | ₩2,755 | ₩2,903 | +4.83% | 11.2만 |
|---|
| 2026.08.14 | ₩2,769 | ₩2,883 | ₩2,702 | ₩2,769 | 0.00% | 3.3만 |
|---|
| 2026.08.13 | ₩2,915 | ₩3,016 | ₩2,702 | ₩2,769 | -5.00% | 5.7만 |
|---|
| 2026.08.12 | ₩2,702 | ₩3,023 | ₩2,689 | ₩2,876 | +6.44% | 4.2만 |
|---|
| 2026.08.11 | ₩2,889 | ₩3,076 | ₩2,702 | ₩2,775 | -3.94% | 13.9만 |
|---|
| 2026.08.10 | ₩3,504 | ₩3,504 | ₩2,782 | ₩2,809 | -19.85% | 10.6만 |
|---|
| 2026.08.07 | ₩3,397 | ₩3,752 | ₩3,170 | ₩3,424 | +0.79% | 11.3만 |
|---|
| 2026.08.06 | ₩2,996 | ₩3,999 | ₩2,983 | ₩3,357 | +12.05% | 23.8만 |
|---|
| 2026.08.05 | ₩3,010 | ₩3,551 | ₩3,010 | ₩3,023 | +0.44% | 4.7만 |
|---|
| 2026.08.04 | ₩2,903 | ₩3,064 | ₩2,876 | ₩3,023 | +4.15% | 10만 |
|---|
| 2026.08.03 | ₩2,836 | ₩2,969 | ₩2,836 | ₩2,889 | +1.89% | 6.7만 |
|---|
| 2026.07.31 | ₩2,822 | ₩2,983 | ₩2,796 | ₩2,889 | +2.37% | 4.8만 |
|---|
| 2026.07.30 | ₩2,943 | ₩3,277 | ₩2,782 | ₩2,862 | -2.73% | 5.2만 |
|---|
| 2026.07.29 | ₩2,916 | ₩3,327 | ₩2,889 | ₩2,936 | +0.69% | 7.2만 |
|---|
| 2026.07.28 | ₩2,796 | ₩3,277 | ₩2,675 | ₩2,729 | -2.39% | 15.2만 |
|---|
| 2026.07.27 | ₩2,595 | ₩3,010 | ₩2,595 | ₩2,715 | +4.64% | 13.7만 |
|---|
| 2026.07.24 | ₩2,755 | ₩2,755 | ₩2,434 | ₩2,568 | -6.80% | 7.5만 |
|---|
| 2026.07.23 | ₩2,916 | ₩2,916 | ₩2,675 | ₩2,675 | -8.26% | 5.5만 |
|---|
| 2026.07.22 | ₩3,076 | ₩3,418 | ₩2,876 | ₩2,916 | -5.22% | 9.4만 |
|---|
| 2026.07.21 | ₩3,611 | ₩3,625 | ₩3,023 | ₩3,050 | -15.56% | 5.3만 |
|---|
| 2026.07.20 | ₩3,678 | ₩3,685 | ₩3,625 | ₩3,625 | -1.45% | 3.5천 |
|---|
| 2026.07.17 | ₩3,812 | ₩3,832 | ₩3,611 | ₩3,611 | -5.26% | 9.1만 |
|---|
| 2026.07.16 | ₩3,692 | ₩3,912 | ₩3,692 | ₩3,785 | +2.54% | 5.3만 |
|---|
| 2026.07.15 | ₩3,906 | ₩3,999 | ₩3,678 | ₩3,812 | -2.40% | 5.3만 |
|---|
| 2026.07.14 | ₩3,812 | ₩3,852 | ₩3,611 | ₩3,732 | -2.11% | 3.1만 |
|---|
| 2026.07.13 | ₩3,745 | ₩3,745 | ₩3,611 | ₩3,705 | -1.07% | 3.8만 |
|---|
| 2026.07.10 | ₩3,665 | ₩3,826 | ₩3,665 | ₩3,719 | +1.46% | 9천 |
|---|
| 2026.07.09 | ₩3,866 | ₩3,866 | ₩3,692 | ₩3,692 | -4.50% | 6.2만 |
|---|
| 2026.07.08 | ₩3,879 | ₩3,919 | ₩3,678 | ₩3,826 | -1.38% | 5.4만 |
|---|
| 2026.07.07 | ₩3,879 | ₩4,080 | ₩3,866 | ₩3,879 | 0.00% | 5.4천 |
|---|
| 2026.07.06 | ₩3,839 | ₩4,066 | ₩3,839 | ₩3,866 | +0.70% | 6만 |
|---|
| 2026.07.02 | ₩4,080 | ₩4,080 | ₩3,839 | ₩3,839 | -5.90% | 1천 |
|---|
| 2026.07.01 | ₩3,879 | ₩3,979 | ₩3,879 | ₩3,892 | +0.34% | 6.2만 |
|---|
| 2026.06.30 | ₩3,812 | ₩4,007 | ₩3,812 | ₩3,826 | +0.35% | 7.9만 |
|---|
| 2026.06.29 | ₩3,678 | ₩3,772 | ₩3,678 | ₩3,732 | +1.45% | 3.5천 |
|---|
| 2026.06.26 | ₩3,745 | ₩3,808 | ₩3,678 | ₩3,705 | -1.07% | 1.3만 |
|---|
| 2026.06.25 | ₩3,919 | ₩4,536 | ₩3,672 | ₩3,678 | -6.14% | 3.6만 |
|---|
| 2026.06.24 | ₩4,213 | ₩4,494 | ₩3,892 | ₩3,892 | -7.62% | 3.6만 |
|---|
| 2026.06.23 | ₩4,080 | ₩4,480 | ₩4,080 | ₩4,147 | +1.64% | 1만 |
|---|
| 2026.06.22 | ₩4,414 | ₩4,521 | ₩4,080 | ₩4,080 | -7.58% | 3.8만 |
|---|
| 2026.06.18 | ₩4,513 | ₩4,513 | ₩4,361 | ₩4,361 | -3.38% | 2.2천 |
|---|
| 2026.06.17 | ₩4,521 | ₩4,521 | ₩4,361 | ₩4,387 | -2.96% | 8.5천 |
|---|
| 2026.06.16 | ₩4,508 | ₩4,748 | ₩4,414 | ₩4,427 | -1.78% | 2.3만 |
|---|
| 2026.06.15 | ₩4,374 | ₩4,652 | ₩4,307 | ₩4,521 | +3.36% | 1.3만 |
|---|
| 2026.06.12 | ₩4,280 | ₩4,687 | ₩4,267 | ₩4,280 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩4,220 | ₩4,306 | ₩4,120 | ₩4,280 | +1.43% | 8.4천 |
|---|
| 2026.06.10 | ₩4,053 | ₩4,267 | ₩4,053 | ₩4,133 | +1.98% | 2.9만 |
|---|
| 2026.06.09 | ₩4,187 | ₩4,220 | ₩4,040 | ₩4,040 | -3.51% | 1.7만 |
|---|
| 2026.06.08 | ₩4,227 | ₩4,294 | ₩4,173 | ₩4,173 | -1.27% | 1.4만 |
|---|
| 2026.06.05 | ₩4,468 | ₩4,468 | ₩4,093 | ₩4,267 | -4.49% | 6.4만 |
|---|
| 2026.06.04 | ₩4,708 | ₩4,869 | ₩4,347 | ₩4,347 | -7.67% | 6.8만 |
|---|
| 2026.06.03 | ₩4,775 | ₩4,809 | ₩4,708 | ₩4,762 | -0.28% | 2.7만 |
|---|
| 2026.06.02 | ₩5,016 | ₩5,043 | ₩4,815 | ₩4,842 | -3.47% | 1.6만 |
|---|
| 2026.06.01 | ₩5,083 | ₩5,210 | ₩4,949 | ₩4,949 | -2.63% | 1.4만 |
|---|
| 2026.05.29 | ₩5,096 | ₩5,270 | ₩5,096 | ₩5,163 | +1.31% | 2만 |
|---|
| 2026.05.28 | ₩5,297 | ₩5,518 | ₩5,190 | ₩5,217 | -1.52% | 2.8만 |
|---|
| 2026.05.27 | ₩5,350 | ₩5,350 | ₩5,230 | ₩5,243 | -2.00% | 2.6만 |
|---|
| 2026.05.26 | ₩5,257 | ₩5,350 | ₩5,083 | ₩5,230 | -0.51% | 3.1만 |
|---|
| 2026.05.22 | ₩4,962 | ₩5,190 | ₩4,962 | ₩5,163 | +4.04% | 9.9천 |
|---|
| 2026.05.21 | ₩4,896 | ₩5,266 | ₩4,896 | ₩5,110 | +4.37% | 2.9천 |
|---|
| 2026.05.20 | ₩5,203 | ₩5,203 | ₩4,962 | ₩4,976 | -4.37% | 1.3만 |
|---|
| 2026.05.19 | ₩5,350 | ₩5,415 | ₩5,230 | ₩5,243 | -2.00% | 1.5만 |
|---|
| 2026.05.18 | ₩5,685 | ₩5,685 | ₩5,190 | ₩5,297 | -6.82% | 6.3만 |
|---|
| 2026.05.15 | ₩5,390 | ₩5,631 | ₩5,377 | ₩5,484 | +1.74% | 2.5만 |
|---|
| 2026.05.14 | ₩5,283 | ₩5,698 | ₩5,246 | ₩5,564 | +5.32% | 1.9만 |
|---|
| 2026.05.13 | ₩5,029 | ₩5,417 | ₩5,029 | ₩5,357 | +6.52% | 3.3만 |
|---|
| 2026.05.12 | ₩5,029 | ₩5,324 | ₩5,029 | ₩5,136 | +2.13% | 1.8만 |
|---|
| 2026.05.11 | ₩5,257 | ₩5,384 | ₩4,775 | ₩4,936 | -6.11% | 5.8만 |
|---|
| 2026.05.08 | ₩5,497 | ₩5,618 | ₩5,217 | ₩5,310 | -3.41% | 13.1만 |
|---|
| 2026.05.07 | ₩5,618 | ₩5,905 | ₩5,497 | ₩5,497 | -2.14% | 16.9만 |
|---|
| 2026.05.06 | ₩5,578 | ₩5,685 | ₩5,578 | ₩5,618 | +0.72% | 1.1만 |
|---|
| 2026.05.05 | ₩5,671 | ₩5,792 | ₩5,631 | ₩5,631 | -0.71% | 1.9만 |
|---|
| 2026.05.04 | ₩5,605 | ₩5,752 | ₩5,497 | ₩5,538 | -1.19% | 1.4만 |
|---|
| 2026.05.01 | ₩5,685 | ₩5,972 | ₩5,511 | ₩5,591 | -1.65% | 5만 |
|---|
| 2026.04.30 | ₩5,725 | ₩5,725 | ₩5,618 | ₩5,631 | -1.64% | 5.6만 |
|---|
| 2026.04.29 | ₩5,765 | ₩5,819 | ₩5,658 | ₩5,685 | -1.39% | 5.9만 |
|---|
| 2026.04.28 | ₩5,752 | ₩5,832 | ₩5,712 | ₩5,752 | 0.00% | 2만 |
|---|
| 2026.04.27 | ₩5,885 | ₩5,885 | ₩5,712 | ₩5,859 | -0.45% | 4.8천 |
|---|
| 2026.04.24 | ₩5,819 | ₩5,859 | ₩5,765 | ₩5,859 | +0.69% | 3.3만 |
|---|
| 2026.04.23 | ₩5,778 | ₩5,891 | ₩5,765 | ₩5,819 | +0.69% | 9.7천 |
|---|
| 2026.04.22 | ₩5,865 | ₩5,952 | ₩5,819 | ₩5,885 | +0.34% | 6.7천 |
|---|
| 2026.04.21 | ₩5,908 | ₩6,086 | ₩5,872 | ₩5,885 | -0.38% | 4.7천 |
|---|
| 2026.04.20 | ₩5,792 | ₩6,166 | ₩5,765 | ₩5,912 | +2.08% | 2.2만 |
|---|
| 2026.04.17 | ₩5,725 | ₩5,885 | ₩5,725 | ₩5,819 | +1.64% | 1.2만 |
|---|
| 2026.04.16 | ₩5,752 | ₩5,752 | ₩5,712 | ₩5,712 | -0.70% | 6.6천 |
|---|
| 2026.04.15 | ₩5,792 | ₩6,019 | ₩5,752 | ₩5,752 | -0.69% | 1.5만 |
|---|
| 2026.04.14 | ₩5,745 | ₩5,792 | ₩5,698 | ₩5,712 | -0.58% | 2.5만 |
|---|
| 2026.04.13 | ₩5,725 | ₩5,778 | ₩5,698 | ₩5,725 | 0.00% | 1.1만 |
|---|
| 2026.04.10 | ₩5,832 | ₩6,019 | ₩5,725 | ₩5,765 | -1.15% | 1.8만 |
|---|
| 2026.04.09 | ₩5,724 | ₩5,805 | ₩5,712 | ₩5,725 | +0.02% | 8.5만 |
|---|
| 2026.04.08 | ₩5,778 | ₩5,872 | ₩5,753 | ₩5,765 | -0.23% | 6.6천 |
|---|
| 2026.04.07 | ₩5,805 | ₩5,819 | ₩5,745 | ₩5,765 | -0.69% | 1.2만 |
|---|
| 2026.04.06 | ₩5,712 | ₩5,872 | ₩5,712 | ₩5,832 | +2.11% | 8.9만 |
|---|
| 2026.04.02 | ₩5,885 | ₩6,019 | ₩5,698 | ₩5,725 | -2.73% | 10.7만 |
|---|
| 2026.04.01 | ₩5,885 | ₩5,885 | ₩5,752 | ₩5,765 | -2.05% | 2.8만 |
|---|
| 2026.03.31 | ₩5,712 | ₩5,972 | ₩5,712 | ₩5,805 | +1.64% | 3만 |
|---|
| 2026.03.30 | ₩5,819 | ₩5,926 | ₩5,712 | ₩5,712 | -1.84% | 8.1천 |
|---|
| 2026.03.27 | ₩5,765 | ₩5,979 | ₩5,712 | ₩5,778 | +0.23% | 3만 |
|---|
| 2026.03.26 | ₩5,752 | ₩5,899 | ₩5,752 | ₩5,778 | +0.47% | 5.7천 |
|---|
| 2026.03.25 | ₩5,805 | ₩6,019 | ₩5,805 | ₩5,832 | +0.46% | 3.4천 |
|---|
| 2026.03.24 | ₩5,845 | ₩5,905 | ₩5,752 | ₩5,792 | -0.92% | 1.7만 |
|---|
| 2026.03.23 | ₩5,729 | ₩5,891 | ₩5,729 | ₩5,765 | +0.63% | 1.9만 |
|---|
| 2026.03.20 | ₩5,899 | ₩5,966 | ₩5,712 | ₩5,712 | -3.17% | 4.1천 |
|---|
| 2026.03.19 | ₩5,832 | ₩6,166 | ₩5,832 | ₩5,885 | +0.92% | 3.2천 |
|---|
| 2026.03.18 | ₩6,113 | ₩6,226 | ₩5,765 | ₩5,832 | -4.60% | 1.9만 |
|---|
| 2026.03.17 | ₩6,073 | ₩6,140 | ₩5,832 | ₩5,832 | -3.96% | 7천 |
|---|
| 2026.03.16 | ₩5,591 | ₩6,474 | ₩5,551 | ₩6,113 | +9.33% | 5.3만 |
|---|
| 2026.03.13 | ₩5,578 | ₩5,785 | ₩5,551 | ₩5,551 | -0.48% | 1.7만 |
|---|
| 2026.03.12 | ₩5,564 | ₩5,752 | ₩5,551 | ₩5,578 | +0.24% | 8천 |
|---|
| 2026.03.11 | ₩5,671 | ₩5,738 | ₩5,551 | ₩5,551 | -2.12% | 1.5만 |
|---|
| 2026.03.10 | ₩5,718 | ₩5,819 | ₩5,685 | ₩5,685 | -0.58% | 5.3천 |
|---|
| 2026.03.09 | ₩5,645 | ₩5,718 | ₩5,618 | ₩5,631 | -0.24% | 6.2천 |
|---|
| 2026.03.06 | ₩5,484 | ₩5,819 | ₩5,484 | ₩5,645 | +2.93% | 1.1만 |
|---|
| 2026.03.05 | ₩5,752 | ₩5,859 | ₩5,484 | ₩5,551 | -3.49% | 2.8만 |
|---|
| 2026.03.04 | ₩5,899 | ₩5,899 | ₩5,631 | ₩5,765 | -2.27% | 6.9만 |
|---|
| 2026.03.03 | ₩6,033 | ₩6,347 | ₩5,885 | ₩5,885 | -2.44% | 1.7만 |
|---|
| 2026.03.02 | ₩6,086 | ₩6,287 | ₩5,885 | ₩6,033 | -0.88% | 3.5만 |
|---|
| 2026.02.27 | ₩6,247 | ₩6,554 | ₩6,247 | ₩6,300 | +0.86% | 4.8천 |
|---|
| 2026.02.26 | ₩6,193 | ₩6,683 | ₩6,193 | ₩6,380 | +3.02% | 3.1천 |
|---|
| 2026.02.25 | ₩6,287 | ₩6,548 | ₩6,153 | ₩6,153 | -2.13% | 1.4만 |
|---|
| 2026.02.24 | ₩6,166 | ₩6,503 | ₩6,166 | ₩6,287 | +1.95% | 1.4만 |
|---|
| 2026.02.23 | ₩6,300 | ₩6,521 | ₩6,260 | ₩6,327 | +0.42% | 1.1만 |
|---|
| 2026.02.20 | ₩6,193 | ₩6,568 | ₩6,193 | ₩6,300 | +1.73% | 9.3천 |
|---|
| 2026.02.19 | ₩6,260 | ₩6,260 | ₩5,952 | ₩6,146 | -1.82% | 7.1천 |
|---|
| 2026.02.18 | ₩5,892 | ₩6,220 | ₩5,712 | ₩5,946 | +0.91% | 8.7천 |
|---|
| 2026.02.17 | ₩6,313 | ₩6,340 | ₩5,885 | ₩5,885 | -6.78% | 8만 |
|---|
| 2026.02.13 | ₩6,487 | ₩6,728 | ₩6,233 | ₩6,380 | -1.65% | 1.9만 |
|---|
| 2026.02.12 | ₩6,501 | ₩6,728 | ₩6,300 | ₩6,394 | -1.65% | 1.8만 |
|---|
| 2026.02.11 | ₩6,581 | ₩6,581 | ₩6,420 | ₩6,487 | -1.42% | 1.7만 |
|---|
| 2026.02.10 | ₩6,514 | ₩6,688 | ₩6,434 | ₩6,581 | +1.03% | 3.3천 |
|---|
| 2026.02.09 | ₩6,420 | ₩6,741 | ₩6,380 | ₩6,380 | -0.63% | 6.7만 |
|---|
| 2026.02.06 | ₩6,367 | ₩6,621 | ₩6,220 | ₩6,407 | +0.63% | 1만 |
|---|
| 2026.02.05 | ₩6,260 | ₩6,474 | ₩6,220 | ₩6,220 | -0.64% | 1.9만 |
|---|
| 2026.02.04 | ₩6,354 | ₩6,354 | ₩6,220 | ₩6,287 | -1.05% | 6.2천 |
|---|
| 2026.02.03 | ₩6,487 | ₩6,594 | ₩6,220 | ₩6,354 | -2.06% | 2.3만 |
|---|
| 2026.02.02 | ₩6,581 | ₩6,728 | ₩6,420 | ₩6,434 | -2.24% | 7.4만 |
|---|
| 2026.01.30 | ₩6,688 | ₩7,116 | ₩6,554 | ₩6,568 | -1.80% | 1.9만 |
|---|
| 2026.01.29 | ₩6,554 | ₩7,250 | ₩6,554 | ₩6,608 | +0.82% | 1.9만 |
|---|
| 2026.01.28 | ₩6,822 | ₩7,116 | ₩6,554 | ₩6,568 | -3.73% | 5.3만 |
|---|
| 2026.01.27 | ₩7,103 | ₩7,250 | ₩6,648 | ₩6,715 | -5.46% | 1.4만 |
|---|
| 2026.01.26 | ₩7,504 | ₩7,504 | ₩6,447 | ₩6,915 | -7.84% | 5.3만 |
|---|
| 2026.01.23 | ₩7,758 | ₩7,812 | ₩7,184 | ₩7,504 | -3.28% | 1.5만 |
|---|
| 2026.01.22 | ₩7,156 | ₩8,226 | ₩7,156 | ₩7,718 | +7.85% | 4.4만 |
|---|
| 2026.01.21 | ₩6,621 | ₩7,330 | ₩6,487 | ₩7,049 | +6.46% | 4.6만 |
|---|
| 2026.01.20 | ₩6,608 | ₩6,835 | ₩6,420 | ₩6,434 | -2.63% | 3.2만 |
|---|
| 2026.01.16 | ₩6,875 | ₩7,290 | ₩6,434 | ₩6,527 | -5.06% | 8.6만 |
|---|
| 2026.01.15 | ₩7,036 | ₩7,116 | ₩6,822 | ₩6,822 | -3.04% | 1.9만 |
|---|
| 2026.01.14 | ₩6,822 | ₩7,036 | ₩6,822 | ₩6,922 | +1.47% | 1.2만 |
|---|
| 2026.01.13 | ₩6,728 | ₩7,349 | ₩6,728 | ₩6,915 | +2.78% | 2.4만 |
|---|
| 2026.01.12 | ₩6,741 | ₩7,434 | ₩6,688 | ₩6,762 | +0.30% | 6.9만 |
|---|
| 2026.01.09 | ₩6,848 | ₩7,050 | ₩6,688 | ₩6,701 | -2.15% | 6.6만 |
|---|
| 2026.01.08 | ₩6,688 | ₩7,180 | ₩6,688 | ₩6,835 | +2.20% | 7.7만 |
|---|
| 2026.01.07 | ₩7,143 | ₩7,491 | ₩7,143 | ₩7,270 | +1.78% | 1.1만 |
|---|
| 2026.01.06 | ₩6,902 | ₩7,437 | ₩6,901 | ₩7,009 | +1.55% | 3.1만 |
|---|
| 2026.01.05 | ₩6,969 | ₩7,342 | ₩6,795 | ₩7,236 | +3.84% | 9.4만 |
|---|
| 2026.01.02 | ₩7,022 | ₩7,230 | ₩6,889 | ₩6,969 | -0.76% | 1.3만 |
|---|
| 2025.12.31 | ₩6,755 | ₩7,156 | ₩6,755 | ₩6,942 | +2.77% | 3만 |
|---|
| 2025.12.30 | ₩6,982 | ₩7,263 | ₩6,755 | ₩6,782 | -2.87% | 5.2만 |
|---|
| 2025.12.29 | ₩7,129 | ₩7,196 | ₩6,755 | ₩6,955 | -2.44% | 3.4만 |
|---|
| 2025.12.26 | ₩7,504 | ₩7,504 | ₩7,116 | ₩7,129 | -4.99% | 2.9만 |
|---|
| 2025.12.24 | ₩7,116 | ₩7,611 | ₩7,116 | ₩7,497 | +5.36% | 8.8천 |
|---|
| 2025.12.23 | ₩7,491 | ₩7,581 | ₩7,196 | ₩7,196 | -3.93% | 4.3만 |
|---|
| 2025.12.22 | ₩6,996 | ₩7,517 | ₩6,996 | ₩7,424 | +6.12% | 3.2만 |
|---|
| 2025.12.19 | ₩7,129 | ₩7,163 | ₩6,782 | ₩6,996 | -1.88% | 4.5만 |
|---|
| 2025.12.18 | ₩6,996 | ₩7,691 | ₩6,822 | ₩6,982 | -0.19% | 10.3만 |
|---|
| 2025.12.17 | ₩7,477 | ₩7,531 | ₩6,822 | ₩6,909 | -7.60% | 11.4만 |
|---|
| 2025.12.16 | ₩6,955 | ₩8,186 | ₩6,955 | ₩7,357 | +5.77% | 11.3만 |
|---|
| 2025.12.15 | ₩7,143 | ₩7,196 | ₩6,822 | ₩6,955 | -2.62% | 4.9만 |
|---|
| 2025.12.12 | ₩7,758 | ₩7,919 | ₩6,955 | ₩7,089 | -8.62% | 10.4만 |
|---|
| 2025.12.11 | ₩7,745 | ₩8,063 | ₩7,210 | ₩7,718 | -0.35% | 11만 |
|---|
| 2025.12.10 | ₩8,052 | ₩8,052 | ₩7,624 | ₩7,678 | -4.65% | 9만 |
|---|
| 2025.12.09 | ₩8,280 | ₩8,507 | ₩8,026 | ₩8,092 | -2.26% | 10.3만 |
|---|
| 2025.12.08 | ₩8,520 | ₩8,882 | ₩8,213 | ₩8,213 | -3.61% | 4.2만 |
|---|
| 2025.12.05 | ₩8,534 | ₩8,965 | ₩8,186 | ₩8,427 | -1.25% | 7.8만 |
|---|
| 2025.12.04 | ₩8,547 | ₩9,221 | ₩8,387 | ₩8,400 | -1.72% | 5.2만 |
|---|
| 2025.12.03 | ₩8,534 | ₩8,882 | ₩8,467 | ₩8,721 | +2.19% | 3.4만 |
|---|
| 2025.12.02 | ₩8,661 | ₩8,761 | ₩8,392 | ₩8,467 | -2.24% | 3만 |
|---|
| 2025.12.01 | ₩8,641 | ₩8,908 | ₩8,360 | ₩8,454 | -2.17% | 3만 |
|---|
| 2025.11.28 | ₩9,055 | ₩9,203 | ₩8,875 | ₩9,002 | -0.59% | 1.6만 |
|---|
| 2025.11.26 | ₩9,524 | ₩9,631 | ₩8,989 | ₩9,029 | -5.20% | 5.2만 |
|---|
| 2025.11.25 | ₩9,029 | ₩9,443 | ₩8,781 | ₩9,136 | +1.19% | 5.5만 |
|---|
| 2025.11.24 | ₩7,785 | ₩9,524 | ₩7,785 | ₩9,069 | +16.49% | 7.7만 |
|---|
| 2025.11.21 | ₩8,427 | ₩9,306 | ₩7,758 | ₩7,985 | -5.24% | 16.4만 |
|---|
| 2025.11.20 | ₩8,721 | ₩9,229 | ₩8,173 | ₩8,480 | -2.76% | 9.1만 |
|---|
| 2025.11.19 | ₩9,055 | ₩9,055 | ₩8,427 | ₩8,440 | -6.79% | 7.5만 |
|---|
| 2025.11.18 | ₩8,895 | ₩9,564 | ₩8,574 | ₩8,841 | -0.60% | 8.2만 |
|---|
| 2025.11.17 | ₩9,577 | ₩10,159 | ₩8,868 | ₩8,908 | -6.98% | 4.8만 |
|---|
| 2025.11.14 | ₩8,026 | ₩10,380 | ₩8,026 | ₩9,671 | +20.50% | 10.8만 |
|---|
| 2025.11.13 | ₩10,727 | ₩11,102 | ₩9,176 | ₩9,764 | -8.98% | 16.4만 |
|---|
| 2025.11.12 | ₩9,336 | ₩10,594 | ₩8,969 | ₩10,567 | +13.18% | 9.8만 |
|---|
| 2025.11.11 | ₩9,631 | ₩10,005 | ₩8,293 | ₩9,203 | -4.44% | 20.8만 |
|---|
| 2025.11.10 | ₩9,724 | ₩10,888 | ₩9,229 | ₩9,778 | +0.55% | 11만 |
|---|
| 2025.11.07 | ₩9,978 | ₩10,447 | ₩8,694 | ₩9,537 | -4.42% | 59.3만 |
|---|
| 2025.11.06 | ₩12,373 | ₩12,373 | ₩10,447 | ₩10,473 | -15.35% | 9.5만 |
|---|
| 2025.11.05 | ₩11,851 | ₩12,206 | ₩11,370 | ₩11,838 | -0.11% | 6.9만 |
|---|
| 2025.11.04 | ₩12,105 | ₩12,105 | ₩11,383 | ₩11,530 | -4.75% | 6.3만 |
|---|
| 2025.11.03 | ₩12,119 | ₩12,417 | ₩11,764 | ₩12,373 | +2.10% | 4.6만 |
|---|
| 2025.10.31 | ₩13,042 | ₩13,042 | ₩11,677 | ₩11,971 | -8.21% | 5.7만 |
|---|
| 2025.10.30 | ₩12,734 | ₩13,376 | ₩12,720 | ₩13,055 | +2.52% | 2.3만 |
|---|
| 2025.10.29 | ₩13,349 | ₩13,659 | ₩12,720 | ₩13,155 | -1.45% | 2.8만 |
|---|
| 2025.10.28 | ₩14,687 | ₩15,253 | ₩12,453 | ₩13,342 | -9.15% | 10.2만 |
|---|
| 2025.10.27 | ₩15,182 | ₩16,319 | ₩14,613 | ₩14,673 | -3.35% | 6.3만 |
|---|
| 2025.10.24 | ₩15,636 | ₩15,944 | ₩14,419 | ₩15,396 | -1.54% | 4.2만 |
|---|
| 2025.10.23 | ₩14,499 | ₩16,038 | ₩13,720 | ₩15,917 | +9.78% | 10만 |
|---|
| 2025.10.22 | ₩14,700 | ₩15,075 | ₩13,791 | ₩14,192 | -3.46% | 6.3만 |
|---|
| 2025.10.21 | ₩15,048 | ₩15,393 | ₩14,713 | ₩14,780 | -1.78% | 9.1만 |
|---|
| 2025.10.20 | ₩15,891 | ₩15,891 | ₩13,791 | ₩15,088 | -5.05% | 5.8만 |
|---|
| 2025.10.17 | ₩14,878 | ₩15,551 | ₩13,643 | ₩14,778 | -0.67% | 7.8만 |
|---|
| 2025.10.16 | ₩16,921 | ₩16,921 | ₩14,768 | ₩15,382 | -9.09% | 4.8만 |
|---|
| 2025.10.15 | ₩16,359 | ₩17,041 | ₩15,837 | ₩16,914 | +3.39% | 3.1만 |
|---|
| 2025.10.14 | ₩16,506 | ₩16,983 | ₩14,981 | ₩16,091 | -2.51% | 6.4만 |
|---|
| 2025.10.13 | ₩14,861 | ₩17,121 | ₩14,794 | ₩16,720 | +12.51% | 16.4만 |
|---|
| 2025.10.10 | ₩16,064 | ₩16,064 | ₩14,727 | ₩14,767 | -8.08% | 8.9만 |
|---|